KissMeData/246690/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202900	89877905	989	989	989	989	1187
3	20241025	202800	89877905	989	989	989	989	0
4	20241025	202700	89877905	989	989	989	989	0
5	20241025	202600	89877905	989	989	989	989	0
6	20241025	202500	89877905	989	989	989	989	0
7	20241025	202400	89877905	989	989	989	989	0
8	20241025	202300	89877905	989	989	989	989	0
9	20241025	202200	89877905	989	989	989	989	0
10	20241025	202100	89877905	989	989	989	989	0
11	20241025	202000	89877905	989	989	989	989	0
12	20241025	201900	89877905	989	989	989	989	0
13	20241025	201800	89877905	989	989	989	989	0
14	20241025	201700	89877905	989	989	989	989	0
15	20241025	201600	89877905	989	989	989	989	0
16	20241025	201500	89877905	989	989	989	989	0
17	20241025	201400	89877905	989	989	989	989	0
18	20241025	201300	89877905	989	989	989	989	0
19	20241025	201200	89877905	989	989	989	989	0
20	20241025	201100	89877905	989	989	989	989	0
21	20241025	201000	89877905	989	989	989	989	0
22	20241025	200900	89877905	989	989	989	989	0
23	20241025	200800	89877905	989	989	989	989	0
24	20241025	200700	89877905	989	989	989	989	0
25	20241025	200600	89877905	989	989	989	989	0
26	20241025	200500	89877905	989	989	989	989	0
27	20241025	200400	89877905	989	989	989	989	0
28	20241025	200300	89877905	989	989	989	989	0
29	20241025	200200	89877905	989	989	989	989	0
30	20241025	200100	89877905	989	989	989	989	0
31	20241025	200000	89877905	989	989	989	989	0
32	20241025	195900	89877905	989	989	989	989	1187
33	20241025	195800	89877905	989	989	989	989	0
34	20241025	195700	89877905	989	989	989	989	0
35	20241025	195600	89877905	989	989	989	989	0
36	20241025	195500	89877905	989	989	989	989	0
37	20241025	195400	89877905	989	989	989	989	0
38	20241025	195300	89877905	989	989	989	989	0
39	20241025	195200	89877905	989	989	989	989	0
40	20241025	195100	89877905	989	989	989	989	0
41	20241025	195000	89877905	989	989	989	989	0
42	20241025	194900	89877905	989	989	989	989	0
43	20241025	194800	89877905	989	989	989	989	0
44	20241025	194700	89877905	989	989	989	989	0
45	20241025	194600	89877905	989	989	989	989	0
46	20241025	194500	89877905	989	989	989	989	0
47	20241025	194400	89877905	989	989	989	989	0
48	20241025	194300	89877905	989	989	989	989	0
49	20241025	194200	89877905	989	989	989	989	0
50	20241025	194100	89877905	989	989	989	989	0
51	20241025	194000	89877905	989	989	989	989	0
52	20241025	193900	89877905	989	989	989	989	0
53	20241025	193800	89877905	989	989	989	989	0
54	20241025	193700	89877905	989	989	989	989	0
55	20241025	193600	89877905	989	989	989	989	0
56	20241025	193500	89877905	989	989	989	989	0
57	20241025	193400	89877905	989	989	989	989	0
58	20241025	193300	89877905	989	989	989	989	0
59	20241025	193200	89877905	989	989	989	989	0
60	20241025	193100	89877905	989	989	989	989	0
61	20241025	193000	89877905	989	989	989	989	0
62	20241025	192900	89877905	989	989	989	989	1187
63	20241025	192800	89877905	989	989	989	989	0
64	20241025	192700	89877905	989	989	989	989	0
65	20241025	192600	89877905	989	989	989	989	0
66	20241025	192500	89877905	989	989	989	989	0
67	20241025	192400	89877905	989	989	989	989	0
68	20241025	192300	89877905	989	989	989	989	0
69	20241025	192200	89877905	989	989	989	989	0
70	20241025	192100	89877905	989	989	989	989	0
71	20241025	192000	89877905	989	989	989	989	0
72	20241025	191900	89877905	989	989	989	989	0
73	20241025	191800	89877905	989	989	989	989	0
74	20241025	191700	89877905	989	989	989	989	0
75	20241025	191600	89877905	989	989	989	989	0
76	20241025	191500	89877905	989	989	989	989	0
77	20241025	191400	89877905	989	989	989	989	0
78	20241025	191300	89877905	989	989	989	989	0
79	20241025	191200	89877905	989	989	989	989	0
80	20241025	191100	89877905	989	989	989	989	0
81	20241025	191000	89877905	989	989	989	989	0
82	20241025	190900	89877905	989	989	989	989	0
83	20241025	190800	89877905	989	989	989	989	0
84	20241025	190700	89877905	989	989	989	989	0
85	20241025	190600	89877905	989	989	989	989	0
86	20241025	190500	89877905	989	989	989	989	0
87	20241025	190400	89877905	989	989	989	989	0
88	20241025	190300	89877905	989	989	989	989	0
89	20241025	190200	89877905	989	989	989	989	0
90	20241025	190100	89877905	989	989	989	989	0
91	20241025	190000	89877905	989	989	989	989	0
92	20241025	185900	89877905	989	989	989	989	1187
93	20241025	185800	89877905	989	989	989	989	0
94	20241025	185700	89877905	989	989	989	989	0
95	20241025	185600	89877905	989	989	989	989	0
96	20241025	185500	89877905	989	989	989	989	0
97	20241025	185400	89877905	989	989	989	989	0
98	20241025	185300	89877905	989	989	989	989	0
99	20241025	185200	89877905	989	989	989	989	0
100	20241025	185100	89877905	989	989	989	989	0
101	20241025	185000	89877905	989	989	989	989	0
102	20241025	184900	89877905	989	989	989	989	0
103	20241025	184800	89877905	989	989	989	989	0
104	20241025	184700	89877905	989	989	989	989	0
105	20241025	184600	89877905	989	989	989	989	0
106	20241025	184500	89877905	989	989	989	989	0
107	20241025	184400	89877905	989	989	989	989	0
108	20241025	184300	89877905	989	989	989	989	0
109	20241025	184200	89877905	989	989	989	989	0
110	20241025	184100	89877905	989	989	989	989	0
111	20241025	184000	89877905	989	989	989	989	0
112	20241025	183900	89877905	989	989	989	989	0
113	20241025	183800	89877905	989	989	989	989	0
114	20241025	183700	89877905	989	989	989	989	0
115	20241025	183600	89877905	989	989	989	989	0
116	20241025	183500	89877905	989	989	989	989	0
117	20241025	183400	89877905	989	989	989	989	0
118	20241025	183300	89877905	989	989	989	989	0
119	20241025	183200	89877905	989	989	989	989	0
120	20241025	183100	89877905	989	989	989	989	0
121	20241025	183000	89877905	989	989	989	989	0
122	20241025	182900	89877905	989	989	989	989	1187
123	20241025	182800	89877905	989	989	989	989	0
124	20241025	182700	89877905	989	989	989	989	0
125	20241025	182600	89877905	989	989	989	989	0
126	20241025	182500	89877905	989	989	989	989	0
127	20241025	182400	89877905	989	989	989	989	0
128	20241025	182300	89877905	989	989	989	989	0
129	20241025	182200	89877905	989	989	989	989	0
130	20241025	182100	89877905	989	989	989	989	0
131	20241025	182000	89877905	989	989	989	989	0
132	20241025	181900	89877905	989	989	989	989	0
133	20241025	181800	89877905	989	989	989	989	0
134	20241025	181700	89877905	989	989	989	989	0
135	20241025	181600	89877905	989	989	989	989	0
136	20241025	181500	89877905	989	989	989	989	0
137	20241025	181400	89877905	989	989	989	989	0
138	20241025	181300	89877905	989	989	989	989	0
139	20241025	181200	89877905	989	989	989	989	0
140	20241025	181100	89877905	989	989	989	989	0
141	20241025	181000	89877905	989	989	989	989	0
142	20241025	180900	89877905	989	989	989	989	0
143	20241025	180800	89877905	989	989	989	989	0
144	20241025	180700	89877905	989	989	989	989	0
145	20241025	180600	89877905	989	989	989	989	0
146	20241025	180500	89877905	989	989	989	989	0
147	20241025	180400	89877905	989	989	989	989	0
148	20241025	180300	89877905	989	989	989	989	0
149	20241025	180200	89877905	989	989	989	989	0
150	20241025	180100	89877905	989	989	989	989	0
151	20241025	180000	89877905	989	989	989	989	0
152	20241025	175900	89877905	989	989	989	989	1187
153	20241025	175800	89877905	989	989	989	989	0
154	20241025	175700	89877905	989	989	989	989	0
155	20241025	175600	89877905	989	989	989	989	0
156	20241025	175500	89877905	989	989	989	989	0
157	20241025	175400	89877905	989	989	989	989	0
158	20241025	175300	89877905	989	989	989	989	0
159	20241025	175200	89877905	989	989	989	989	0
160	20241025	175100	89877905	989	989	989	989	0
161	20241025	175000	89877905	989	989	989	989	0
162	20241025	174900	89877905	989	989	989	989	0
163	20241025	174800	89877905	989	989	989	989	0
164	20241025	174700	89877905	989	989	989	989	0
165	20241025	174600	89877905	989	989	989	989	0
166	20241025	174500	89877905	989	989	989	989	0
167	20241025	174400	89877905	989	989	989	989	0
168	20241025	174300	89877905	989	989	989	989	0
169	20241025	174200	89877905	989	989	989	989	0
170	20241025	174100	89877905	989	989	989	989	0
171	20241025	174000	89877905	989	989	989	989	0
172	20241025	173900	89877905	989	989	989	989	0
173	20241025	173800	89877905	989	989	989	989	0
174	20241025	173700	89877905	989	989	989	989	0
175	20241025	173600	89877905	989	989	989	989	0
176	20241025	173500	89877905	989	989	989	989	0
177	20241025	173400	89877905	989	989	989	989	0
178	20241025	173300	89877905	989	989	989	989	0
179	20241025	173200	89877905	989	989	989	989	0
180	20241025	173100	89877905	989	989	989	989	0
181	20241025	173000	89877905	989	989	989	989	0
182	20241025	172900	89877905	989	989	989	989	1187
183	20241025	172800	89877905	989	989	989	989	0
184	20241025	172700	89877905	989	989	989	989	0
185	20241025	172600	89877905	989	989	989	989	0
186	20241025	172500	89877905	989	989	989	989	0
187	20241025	172400	89877905	989	989	989	989	0
188	20241025	172300	89877905	989	989	989	989	0
189	20241025	172200	89877905	989	989	989	989	0
190	20241025	172100	89877905	989	989	989	989	0
191	20241025	172000	89877905	989	989	989	989	0
192	20241025	171900	89877905	989	989	989	989	0
193	20241025	171800	89877905	989	989	989	989	0
194	20241025	171700	89877905	989	989	989	989	0
195	20241025	171600	89877905	989	989	989	989	0
196	20241025	171500	89877905	989	989	989	989	0
197	20241025	171400	89877905	989	989	989	989	0
198	20241025	171300	89877905	989	989	989	989	0
199	20241025	171200	89877905	989	989	989	989	0
200	20241025	171100	89877905	989	989	989	989	0
201	20241025	171000	89877905	989	989	989	989	0
202	20241025	170900	89877905	989	989	989	989	0
203	20241025	170800	89877905	989	989	989	989	0
204	20241025	170700	89877905	989	989	989	989	0
205	20241025	170600	89877905	989	989	989	989	0
206	20241025	170500	89877905	989	989	989	989	0
207	20241025	170400	89877905	989	989	989	989	0
208	20241025	170300	89877905	989	989	989	989	0
209	20241025	170200	89877905	989	989	989	989	0
210	20241025	170100	89877905	989	989	989	989	0
211	20241025	170000	89877905	989	989	989	989	0
212	20241025	165900	89877905	989	989	989	989	1187
213	20241025	165800	89877905	989	989	989	989	0
214	20241025	165700	89877905	989	989	989	989	0
215	20241025	165600	89877905	989	989	989	989	0
216	20241025	165500	89877905	989	989	989	989	0
217	20241025	165400	89877905	989	989	989	989	0
218	20241025	165300	89877905	989	989	989	989	0
219	20241025	165200	89877905	989	989	989	989	0
220	20241025	165100	89877905	989	989	989	989	0
221	20241025	165000	89877905	989	989	989	989	0
222	20241025	164900	89877905	989	989	989	989	0
223	20241025	164800	89877905	989	989	989	989	0
224	20241025	164700	89877905	989	989	989	989	0
225	20241025	164600	89877905	989	989	989	989	0
226	20241025	164500	89877905	989	989	989	989	0
227	20241025	164400	89877905	989	989	989	989	0
228	20241025	164300	89877905	989	989	989	989	0
229	20241025	164200	89877905	989	989	989	989	0
230	20241025	164100	89877905	989	989	989	989	0
231	20241025	164000	89877905	989	989	989	989	0
232	20241025	163900	89877905	989	989	989	989	0
233	20241025	163800	89877905	989	989	989	989	0
234	20241025	163700	89877905	989	989	989	989	0
235	20241025	163600	89877905	989	989	989	989	0
236	20241025	163500	89877905	989	989	989	989	0
237	20241025	163400	89877905	989	989	989	989	0
238	20241025	163300	89877905	989	989	989	989	0
239	20241025	163200	89877905	989	989	989	989	0
240	20241025	163100	89877905	989	989	989	989	0
241	20241025	163000	89877905	989	989	989	989	0
242	20241025	162900	89877905	989	989	989	989	1187
243	20241025	162800	89877905	989	989	989	989	0
244	20241025	162700	89877905	989	989	989	989	0
245	20241025	162600	89877905	989	989	989	989	0
246	20241025	162500	89877905	989	989	989	989	0
247	20241025	162400	89877905	989	989	989	989	0
248	20241025	162300	89877905	989	989	989	989	0
249	20241025	162200	89877905	989	989	989	989	0
250	20241025	162100	89877905	989	989	989	989	0
251	20241025	162000	89877905	989	989	989	989	0
252	20241025	161900	89877905	989	989	989	989	0
253	20241025	161800	89877905	989	989	989	989	0
254	20241025	161700	89877905	989	989	989	989	0
255	20241025	161600	89877905	989	989	989	989	0
256	20241025	161500	89877905	989	989	989	989	0
257	20241025	161400	89877905	989	989	989	989	0
258	20241025	161300	89877905	989	989	989	989	0
259	20241025	161200	89877905	989	989	989	989	0
260	20241025	161100	89877905	989	989	989	989	0
261	20241025	161000	89877905	989	989	989	989	0
262	20241025	160900	89877905	989	989	989	989	0
263	20241025	160800	89877905	989	989	989	989	0
264	20241025	160700	89877905	989	989	989	989	0
265	20241025	160600	89877905	989	989	989	989	0
266	20241025	160500	89877905	989	989	989	989	0
267	20241025	160400	89877905	989	989	989	989	0
268	20241025	160300	89877905	989	989	989	989	0
269	20241025	160200	89877905	989	989	989	989	0
270	20241025	160100	89877905	989	989	989	989	0
271	20241025	160000	89877905	989	989	989	989	0
272	20241025	155900	89877905	989	989	989	989	1187
273	20241025	155800	89877905	989	989	989	989	0
274	20241025	155700	89877905	989	989	989	989	0
275	20241025	155600	89877905	989	989	989	989	0
276	20241025	155500	89877905	989	989	989	989	0
277	20241025	155400	89877905	989	989	989	989	0
278	20241025	155300	89877905	989	989	989	989	0
279	20241025	155200	89877905	989	989	989	989	0
280	20241025	155100	89877905	989	989	989	989	0
281	20241025	155000	89877905	989	989	989	989	0
282	20241025	154900	89877905	989	989	989	989	0
283	20241025	154800	89877905	989	989	989	989	0
284	20241025	154700	89877905	989	989	989	989	0
285	20241025	154600	89877905	989	989	989	989	0
286	20241025	154500	89877905	989	989	989	989	0
287	20241025	154400	89877905	989	989	989	989	0
288	20241025	154300	89877905	989	989	989	989	0
289	20241025	154200	89877905	989	989	989	989	0
290	20241025	154100	89877905	989	989	989	989	0
291	20241025	154000	89877905	989	989	989	989	0
292	20241025	153900	89877905	989	989	989	989	0
293	20241025	153800	89877905	989	989	989	989	0
294	20241025	153700	89877905	989	989	989	989	0
295	20241025	153600	89877905	989	989	989	989	0
296	20241025	153500	89877905	989	989	989	989	0
297	20241025	153400	89877905	989	989	989	989	0
298	20241025	153300	89877905	989	989	989	989	0
299	20241025	153200	89877905	989	989	989	989	0
300	20241025	153100	89877905	989	989	989	989	0
301	20241025	153000	89877905	989	989	989	989	1187
302	20241025	152900	88703962	990	990	990	990	0
303	20241025	152800	88703962	990	990	990	990	0
304	20241025	152700	88703962	990	990	990	990	0
305	20241025	152600	88703962	990	990	990	990	0
306	20241025	152500	88703962	990	990	990	990	0
307	20241025	152400	88703962	990	990	990	990	0
308	20241025	152300	88703962	990	990	990	990	0
309	20241025	152200	88703962	990	990	990	990	0
310	20241025	152100	88703962	990	990	990	990	0
311	20241025	152000	88703962	990	990	990	990	0
312	20241025	151900	88703962	990	990	990	990	26
313	20241025	151800	88678222	990	989	990	989	114
314	20241025	151700	88565474	990	990	990	990	0
315	20241025	151600	88565474	990	989	990	989	402
316	20241025	151500	88167894	990	990	990	990	27
317	20241025	151400	88141164	990	990	990	990	23
318	20241025	151300	88118394	990	990	990	990	0
319	20241025	151200	88118394	990	990	990	990	0
320	20241025	151100	88118394	990	990	990	990	0
321	20241025	151000	88118394	990	990	990	990	0
322	20241025	150900	88118394	990	990	990	990	0
323	20241025	150800	88118394	990	990	990	990	0
324	20241025	150700	88118394	990	990	990	990	0
325	20241025	150600	88118394	990	990	990	990	1
326	20241025	150500	88117404	990	990	990	990	0
327	20241025	150400	88117404	990	990	990	990	0
328	20241025	150300	88117404	990	990	990	990	0
329	20241025	150200	88117404	990	990	990	990	0
330	20241025	150100	88117404	990	989	990	989	2
331	20241025	150000	88115425	990	990	990	990	0
332	20241025	145900	88115425	990	990	990	990	0
333	20241025	145800	88115425	990	990	990	990	0
334	20241025	145700	88115425	990	990	990	990	8089
335	20241025	145600	80107315	990	990	990	990	979
336	20241025	145500	79138105	990	990	990	990	0
337	20241025	145400	79138105	990	990	990	990	0
338	20241025	145300	79138105	990	990	990	990	1452
339	20241025	145200	77700625	990	990	990	990	0
340	20241025	145100	77700625	990	990	990	990	0
341	20241025	145000	77700625	990	990	990	990	29
342	20241025	144900	77671915	991	991	991	991	0
343	20241025	144800	77671915	991	991	991	991	0
344	20241025	144700	77671915	991	991	991	991	0
345	20241025	144600	77671915	991	991	991	991	200
346	20241025	144500	77473715	990	990	990	990	0
347	20241025	144400	77473715	990	990	990	990	0
348	20241025	144300	77473715	990	990	990	990	0
349	20241025	144200	77473715	990	990	990	990	0
350	20241025	144100	77473715	990	990	990	990	500
351	20241025	144000	76978715	991	991	991	991	0
352	20241025	143900	76978715	991	991	991	991	0
353	20241025	143800	76978715	991	991	991	991	30
354	20241025	143700	76948985	991	991	991	991	20
355	20241025	143600	76929165	991	991	991	991	0
356	20241025	143500	76929165	991	991	991	991	0
357	20241025	143400	76929165	991	991	991	991	1
358	20241025	143300	76928174	991	991	991	991	0
359	20241025	143200	76928174	991	991	991	991	0
360	20241025	143100	76928174	991	991	991	991	0
361	20241025	143000	76928174	991	991	991	991	200
362	20241025	142900	76729974	990	990	990	990	0
363	20241025	142800	76729974	990	990	990	990	0
364	20241025	142700	76729974	990	990	990	990	0
365	20241025	142600	76729974	990	990	990	990	0
366	20241025	142500	76729974	990	990	990	990	0
367	20241025	142400	76729974	990	990	990	990	1
368	20241025	142300	76728984	990	990	990	990	0
369	20241025	142200	76728984	990	990	990	990	0
370	20241025	142100	76728984	990	990	990	990	0
371	20241025	142000	76728984	990	990	990	990	0
372	20241025	141900	76728984	990	990	990	990	0
373	20241025	141800	76728984	990	990	990	990	0
374	20241025	141700	76728984	990	990	990	990	0
375	20241025	141600	76728984	990	990	990	990	0
376	20241025	141500	76728984	990	990	990	990	0
377	20241025	141400	76728984	990	990	990	990	0
378	20241025	141300	76728984	990	990	990	990	0
379	20241025	141200	76728984	990	990	990	990	0
380	20241025	141100	76728984	990	990	990	990	0
381	20241025	141000	76728984	990	990	990	990	0
382	20241025	140900	76728984	990	990	990	990	0
383	20241025	140800	76728984	990	990	990	990	138
384	20241025	140700	76592364	991	991	991	991	0
385	20241025	140600	76592364	991	991	991	991	200
386	20241025	140500	76394164	990	990	990	990	0
387	20241025	140400	76394164	990	990	990	990	0
388	20241025	140300	76394164	990	990	990	990	0
389	20241025	140200	76394164	990	990	990	990	0
390	20241025	140100	76394164	990	990	990	990	0
391	20241025	140000	76394164	990	990	990	990	0
392	20241025	135900	76394164	990	990	990	990	2445
393	20241025	135800	73973614	991	991	991	991	2
394	20241025	135700	73971632	991	991	991	991	0
395	20241025	135600	73971632	991	991	991	991	0
396	20241025	135500	73971632	991	991	991	991	0
397	20241025	135400	73971632	991	991	991	991	50
398	20241025	135300	73922082	991	991	991	991	0
399	20241025	135200	73922082	991	991	991	991	0
400	20241025	135100	73922082	991	991	991	991	0
401	20241025	135000	73922082	991	991	991	991	0
402	20241025	134900	73922082	991	991	991	991	0
403	20241025	134800	73922082	991	991	991	991	0
404	20241025	134700	73922082	991	991	991	991	260
405	20241025	134600	73664422	991	991	991	991	300
406	20241025	134500	73367122	991	991	991	991	0
407	20241025	134400	73367122	991	991	991	991	0
408	20241025	134300	73367122	991	991	991	991	0
409	20241025	134200	73367122	991	991	991	991	0
410	20241025	134100	73367122	991	991	991	991	0
411	20241025	134000	73367122	991	991	991	991	0
412	20241025	133900	73367122	991	991	991	991	0
413	20241025	133800	73367122	991	991	991	991	0
414	20241025	133700	73367122	991	991	991	991	0
415	20241025	133600	73367122	991	991	991	991	0
416	20241025	133500	73367122	991	991	991	991	0
417	20241025	133400	73367122	991	991	991	991	0
418	20241025	133300	73367122	991	991	991	991	0
419	20241025	133200	73367122	991	991	991	991	2
420	20241025	133100	73365140	991	991	991	991	0
421	20241025	133000	73365140	991	991	991	991	0
422	20241025	132900	73365140	991	991	991	991	250
423	20241025	132800	73117390	990	990	990	990	0
424	20241025	132700	73117390	990	990	990	990	0
425	20241025	132600	73117390	990	990	990	990	0
426	20241025	132500	73117390	990	990	990	990	0
427	20241025	132400	73117390	990	990	990	990	0
428	20241025	132300	73117390	990	990	990	990	0
429	20241025	132200	73117390	990	990	990	990	0
430	20241025	132100	73117390	990	990	990	990	358
431	20241025	132000	72762970	991	991	991	991	0
432	20241025	131900	72762970	991	991	991	991	0
433	20241025	131800	72762970	991	991	991	991	0
434	20241025	131700	72762970	991	990	991	990	5
435	20241025	131600	72758018	990	990	990	990	0
436	20241025	131500	72758018	990	990	990	990	0
437	20241025	131400	72758018	990	990	990	990	0
438	20241025	131300	72758018	990	990	990	990	5
439	20241025	131200	72753068	991	991	991	991	100
440	20241025	131100	72653968	991	991	991	991	1
441	20241025	131000	72652977	991	991	991	991	0
442	20241025	130900	72652977	991	991	991	991	0
443	20241025	130800	72652977	991	991	991	991	0
444	20241025	130700	72652977	991	991	991	991	0
445	20241025	130600	72652977	991	991	991	991	0
446	20241025	130500	72652977	991	991	991	991	0
447	20241025	130400	72652977	991	991	991	991	11
448	20241025	130300	72642076	991	991	991	991	104
449	20241025	130200	72539012	991	991	991	991	2
450	20241025	130100	72537030	991	991	991	991	1
451	20241025	130000	72536039	991	991	991	991	0
452	20241025	125900	72536039	991	991	991	991	0
453	20241025	125800	72536039	991	991	991	991	0
454	20241025	125700	72536039	991	991	991	991	0
455	20241025	125600	72536039	991	991	991	991	0
456	20241025	125500	72536039	991	991	991	991	0
457	20241025	125400	72536039	991	991	991	991	0
458	20241025	125300	72536039	991	991	991	991	48
459	20241025	125200	72488471	991	991	991	991	0
460	20241025	125100	72488471	991	991	991	991	0
461	20241025	125000	72488471	991	991	991	991	11
462	20241025	124900	72477570	990	990	990	990	0
463	20241025	124800	72477570	990	990	990	990	0
464	20241025	124700	72477570	990	990	990	990	0
465	20241025	124600	72477570	990	990	990	990	386
466	20241025	124500	72095430	990	990	990	990	15
467	20241025	124400	72080580	990	990	990	990	333
468	20241025	124300	71750910	990	990	990	990	0
469	20241025	124200	71750910	990	990	990	990	0
470	20241025	124100	71750910	990	990	990	990	0
471	20241025	124000	71750910	990	990	990	990	0
472	20241025	123900	71750910	990	990	990	990	0
473	20241025	123800	71750910	990	990	990	990	0
474	20241025	123700	71750910	990	990	990	990	0
475	20241025	123600	71750910	990	990	990	990	0
476	20241025	123500	71750910	990	990	990	990	0
477	20241025	123400	71750910	990	990	990	990	0
478	20241025	123300	71750910	990	990	990	990	0
479	20241025	123200	71750910	990	990	990	990	0
480	20241025	123100	71750910	990	990	990	990	0
481	20241025	123000	71750910	990	990	990	990	1
482	20241025	122900	71749920	991	991	991	991	0
483	20241025	122800	71749920	991	991	991	991	50
484	20241025	122700	71700370	991	991	991	991	0
485	20241025	122600	71700370	991	991	991	991	0
486	20241025	122500	71700370	991	991	991	991	1000
487	20241025	122400	70709370	991	991	991	991	800
488	20241025	122300	69916570	991	991	991	991	140
489	20241025	122200	69777830	992	992	992	992	0
490	20241025	122100	69777830	992	992	992	992	1
491	20241025	122000	69776838	991	991	991	991	2220
492	20241025	121900	67576818	991	991	991	991	0
493	20241025	121800	67576818	991	991	991	991	0
494	20241025	121700	67576818	991	991	991	991	0
495	20241025	121600	67576818	991	991	991	991	0
496	20241025	121500	67576818	991	991	991	991	1437
497	20241025	121400	66152751	992	992	992	992	0
498	20241025	121300	66152751	992	992	992	992	0
499	20241025	121200	66152751	992	992	992	992	0
500	20241025	121100	66152751	992	992	992	992	0
501	20241025	121000	66152751	992	992	992	992	0
502	20241025	120900	66152751	992	992	992	992	0
503	20241025	120800	66152751	992	992	992	992	0
504	20241025	120700	66152751	992	992	992	992	0
505	20241025	120600	66152751	992	991	992	991	1523
506	20241025	120500	64643448	991	991	991	991	2000
507	20241025	120400	62661448	991	991	991	991	1000
508	20241025	120300	61670448	991	991	991	991	0
509	20241025	120200	61670448	991	991	991	991	0
510	20241025	120100	61670448	991	991	991	991	0
511	20241025	120000	61670448	991	991	991	991	0
512	20241025	115900	61670448	991	991	991	991	0
513	20241025	115800	61670448	991	991	991	991	0
514	20241025	115700	61670448	991	991	991	991	0
515	20241025	115600	61670448	991	991	991	991	0
516	20241025	115500	61670448	991	991	991	991	10
517	20241025	115400	61660538	991	991	991	991	2
518	20241025	115300	61658556	991	991	991	991	0
519	20241025	115200	61658556	991	991	991	991	0
520	20241025	115100	61658556	991	991	991	991	0
521	20241025	115000	61658556	991	991	991	991	0
522	20241025	114900	61658556	991	990	991	990	2
523	20241025	114800	61656575	991	991	991	991	0
524	20241025	114700	61656575	991	991	991	991	0
525	20241025	114600	61656575	991	991	991	991	0
526	20241025	114500	61656575	991	991	991	991	34
527	20241025	114400	61622881	991	991	991	991	0
528	20241025	114300	61622881	991	991	991	991	0
529	20241025	114200	61622881	991	991	991	991	590
530	20241025	114100	61038191	992	991	992	991	4420
531	20241025	114000	56657961	992	992	992	992	0
532	20241025	113900	56657961	992	992	992	992	0
533	20241025	113800	56657961	992	992	992	992	1008
534	20241025	113700	55658025	992	992	992	992	0
535	20241025	113600	55658025	992	992	992	992	0
536	20241025	113500	55658025	992	992	992	992	0
537	20241025	113400	55658025	992	992	992	992	23
538	20241025	113300	55635209	992	991	992	991	63
539	20241025	113200	55572768	992	992	992	992	0
540	20241025	113100	55572768	992	992	992	992	0
541	20241025	113000	55572768	992	992	992	992	2
542	20241025	112900	55570784	992	992	992	992	1434
543	20241025	112800	54148256	993	992	993	992	670
544	20241025	112700	53483612	992	992	992	992	0
545	20241025	112600	53483612	992	991	992	991	5635
546	20241025	112500	47898327	992	992	992	992	85
547	20241025	112400	47814007	991	992	992	991	1183
548	20241025	112300	46640609	993	992	993	992	4205
549	20241025	112200	42469179	992	992	992	992	138
550	20241025	112100	42332283	995	993	995	992	2301
551	20241025	112000	40047821	993	994	994	993	61
552	20241025	111900	39987193	994	994	994	994	0
553	20241025	111800	39987193	994	994	994	994	7
554	20241025	111700	39980235	997	997	997	997	0
555	20241025	111600	39980235	997	997	997	997	0
556	20241025	111500	39980235	997	997	997	997	0
557	20241025	111400	39980235	997	997	997	997	72
558	20241025	111300	39908451	997	997	997	997	0
559	20241025	111200	39908451	997	997	997	997	0
560	20241025	111100	39908451	997	997	997	997	0
561	20241025	111000	39908451	997	997	997	997	0
562	20241025	110900	39908451	997	997	997	997	0
563	20241025	110800	39908451	997	997	997	997	0
564	20241025	110700	39908451	997	997	997	997	0
565	20241025	110600	39908451	997	997	997	997	0
566	20241025	110500	39908451	997	997	997	997	0
567	20241025	110400	39908451	997	997	997	997	0
568	20241025	110300	39908451	997	997	997	997	0
569	20241025	110200	39908451	997	997	997	997	1
570	20241025	110100	39907454	997	997	997	997	7
571	20241025	110000	39900475	997	997	997	997	0
572	20241025	105900	39900475	997	997	997	997	0
573	20241025	105800	39900475	997	997	997	997	0
574	20241025	105700	39900475	997	997	997	997	0
575	20241025	105600	39900475	997	997	997	997	2
576	20241025	105500	39898481	992	992	992	992	0
577	20241025	105400	39898481	992	992	992	992	0
578	20241025	105300	39898481	992	992	992	992	0
579	20241025	105200	39898481	992	992	992	992	639
580	20241025	105100	39264593	998	998	998	998	0
581	20241025	105000	39264593	998	998	998	998	0
582	20241025	104900	39264593	998	998	998	998	0
583	20241025	104800	39264593	998	998	998	998	0
584	20241025	104700	39264593	998	998	998	998	0
585	20241025	104600	39264593	998	998	998	998	0
586	20241025	104500	39264593	998	998	998	998	0
587	20241025	104400	39264593	998	998	998	998	0
588	20241025	104300	39264593	998	998	998	998	9
589	20241025	104200	39255611	998	998	998	998	11
590	20241025	104100	39244633	998	998	998	998	0
591	20241025	104000	39244633	998	998	998	998	0
592	20241025	103900	39244633	998	992	998	992	11
593	20241025	103800	39233661	992	992	992	992	0
594	20241025	103700	39233661	992	998	998	992	23502
595	20241025	103600	15850207	999	999	999	999	0
596	20241025	103500	15850207	999	999	999	999	0
597	20241025	103400	15850207	999	999	999	999	0
598	20241025	103300	15850207	999	999	999	999	0
599	20241025	103200	15850207	999	999	999	999	0
600	20241025	103100	15850207	999	999	999	999	0
601	20241025	103000	15850207	999	999	999	999	0
602	20241025	102900	15850207	999	999	999	999	0
603	20241025	102800	15850207	999	999	999	999	0
604	20241025	102700	15850207	999	999	999	999	0
605	20241025	102600	15850207	999	999	999	999	0
606	20241025	102500	15850207	999	999	999	999	30
607	20241025	102400	15820237	999	999	999	999	218
608	20241025	102300	15602455	999	999	999	999	0
609	20241025	102200	15602455	999	999	999	999	5
610	20241025	102100	15597460	999	999	999	999	10
611	20241025	102000	15587470	998	998	998	998	0
612	20241025	101900	15587470	998	998	998	998	0
613	20241025	101800	15587470	998	998	998	998	0
614	20241025	101700	15587470	998	998	998	998	0
615	20241025	101600	15587470	998	998	998	998	0
616	20241025	101500	15587470	998	998	998	998	0
617	20241025	101400	15587470	998	998	998	998	0
618	20241025	101300	15587470	998	998	998	998	100
619	20241025	101200	15487670	999	999	999	999	0
620	20241025	101100	15487670	999	999	999	999	6
621	20241025	101000	15481676	999	999	999	999	10
622	20241025	100900	15471686	999	999	999	999	0
623	20241025	100800	15471686	999	999	999	999	0
624	20241025	100700	15471686	999	999	999	999	0
625	20241025	100600	15471686	999	999	999	999	1002
626	20241025	100500	14470688	999	999	999	999	3
627	20241025	100400	14467691	999	999	999	999	0
628	20241025	100300	14467691	999	999	999	999	2
629	20241025	100200	14465693	999	999	999	999	1
630	20241025	100100	14464694	999	999	999	998	903
631	20241025	100000	13563497	998	998	998	998	0
632	20241025	095900	13563497	998	998	998	998	0
633	20241025	095800	13563497	998	998	998	998	0
634	20241025	095700	13563497	998	998	998	998	0
635	20241025	095600	13563497	998	998	998	998	0
636	20241025	095500	13563497	998	998	998	998	0
637	20241025	095400	13563497	998	998	998	998	17
638	20241025	095300	13546531	998	998	998	998	0
639	20241025	095200	13546531	998	998	998	998	0
640	20241025	095100	13546531	998	999	999	998	2000
641	20241025	095000	11548772	1000	1000	1000	1000	0
642	20241025	094900	11548772	1000	1000	1000	1000	0
643	20241025	094800	11548772	1000	1000	1000	1000	0
644	20241025	094700	11548772	1000	1000	1000	1000	0
645	20241025	094600	11548772	1000	1000	1000	1000	0
646	20241025	094500	11548772	1000	1000	1000	999	1123
647	20241025	094400	10426884	1000	1000	1000	1000	0
648	20241025	094300	10426884	1000	1000	1000	1000	11
649	20241025	094200	10415884	1000	1000	1000	1000	10
650	20241025	094100	10405884	1000	1000	1000	1000	1
651	20241025	094000	10404884	999	999	999	999	0
652	20241025	093900	10404884	999	999	999	999	0
653	20241025	093800	10404884	999	999	999	999	0
654	20241025	093700	10404884	999	999	999	999	0
655	20241025	093600	10404884	999	999	999	999	0
656	20241025	093500	10404884	999	1000	1000	999	1680
657	20241025	093400	8724906	1000	1000	1000	1000	22
658	20241025	093300	8702906	1000	1000	1000	1000	138
659	20241025	093200	8564906	1004	1004	1004	1004	0
660	20241025	093100	8564906	1004	1004	1004	1004	0
661	20241025	093000	8564906	1004	1004	1004	1004	0
662	20241025	092900	8564906	1004	1004	1004	1004	0
663	20241025	092800	8564906	1004	1004	1004	1004	10
664	20241025	092700	8554866	999	1003	1003	999	8300
665	20241025	092600	250784	1005	1005	1005	1005	0
666	20241025	092500	250784	1005	1005	1005	1005	6
667	20241025	092400	244754	1005	1005	1005	1005	0
668	20241025	092300	244754	1005	1005	1005	1005	0
669	20241025	092200	244754	1005	1005	1005	1005	0
670	20241025	092100	244754	1005	1005	1005	1005	0
671	20241025	092000	244754	1005	1005	1005	1005	0
672	20241025	091900	244754	1005	1005	1005	1005	0
673	20241025	091800	244754	1005	1005	1005	1005	0
674	20241025	091700	244754	1005	1005	1005	1005	0
675	20241025	091600	244754	1005	1005	1005	1005	0
676	20241025	091500	244754	1005	1005	1005	1005	0
677	20241025	091400	244754	1005	1005	1005	1005	0
678	20241025	091300	244754	1005	1005	1005	1005	0
679	20241025	091200	244754	1005	1005	1005	1005	2
680	20241025	091100	242744	1004	1004	1004	1004	18
681	20241025	091000	224672	1003	1003	1003	1003	95
682	20241025	090900	129387	1003	1003	1003	1003	0
683	20241025	090800	129387	1003	1003	1003	1003	0
684	20241025	090700	129387	1003	1003	1003	1003	5
685	20241025	090600	124372	1003	1003	1003	1003	0
686	20241025	090500	124372	1003	1003	1003	1003	0
687	20241025	090400	124372	1003	1003	1003	1003	30
688	20241025	090300	94282	1003	1003	1003	1003	52
689	20241025	090200	42126	1003	1003	1003	1003	0
690	20241025	090100	42126	1003	1003	1003	1003	0
691	20241025	090000	42126	1003	1003	1003	1003	42